Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 8.559 8.559 8.509 8.515 320,324 -0.05(-0.59%)
May 30, 2018 8.492 8.570 8.470 8.565 222,600 +0.11(+1.32%)
May 29, 2018 8.509 8.509 8.412 8.453 347,323 -0.08(-0.98%)
May 25, 2018 8.537 8.537 8.537 0 -0.03(-0.39%)
May 24, 2018 8.559 8.570 8.522 8.570 299,067 +0.01(+0.07%)
May 23, 2018 8.526 8.570 8.501 8.565 284,654 +0.01(+0.07%)
May 22, 2018 8.593 8.604 8.557 8.559 395,056 -0.01(-0.07%)
May 21, 2018 8.537 8.582 8.537 8.565 225,559 +0.07(+0.86%)
May 18, 2018 8.509 8.520 8.487 8.492 219,853 -0.03(-0.33%)
May 17, 2018 8.520 8.553 8.492 8.520 295,274 +0.01(+0.13%)
May 16, 2018 8.503 8.537 8.481 8.509 250,285 +0.00(+0.00%)
May 15, 2018 8.515 8.515 8.481 8.509 418,035 -0.03(-0.39%)
May 14, 2018 8.559 8.593 8.531 8.542 287,776 +0.01(+0.13%)
May 11, 2018 8.520 8.542 8.508 8.531 200,025 +0.02(+0.26%)
May 10, 2018 8.453 8.520 8.453 8.509 248,228 +0.08(+0.99%)
May 09, 2018 8.386 8.442 8.375 8.425 263,603 +0.06(+0.73%)
May 08, 2018 8.381 8.386 8.333 8.364 258,827 +0.00(+0.00%)
May 07, 2018 8.364 8.403 8.358 8.364 254,455 +0.01(+0.07%)
May 04, 2018 8.230 8.370 8.202 8.358 338,375 +0.11(+1.28%)
May 03, 2018 8.269 8.275 8.155 8.252 422,107 -0.02(-0.20%)
May 02, 2018 8.325 8.342 8.264 8.269 182,094 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.